Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 101.22 | 102.15 | 100.60 | 101.72 | 160,485 | +0.87(+0.86%) |
Dec 28, 2018 | 101.34 | 102.12 | 100.40 | 100.85 | 229,800 | -0.06(-0.06%) |
Dec 27, 2018 | 98.27 | 100.91 | 97.27 | 100.91 | 583,904 | +0.95(+0.95%) |
Dec 26, 2018 | 95.57 | 100.02 | 94.61 | 99.96 | 380,444 | +4.78(+5.03%) |
Dec 24, 2018 | 95.76 | 97.07 | 95.18 | 95.18 | 195,363 | -1.97(-2.03%) |
Dec 21, 2018 | 99.62 | 101.17 | 96.90 | 97.15 | 339,623 | -2.51(-2.52%) |
Dec 20, 2018 | 99.12 | 101.28 | 99.07 | 99.66 | 2,155,666 | -0.90(-0.89%) |
Dec 19, 2018 | 102.24 | 103.95 | 99.96 | 100.56 | 348,159 | -1.95(-1.90%) |
Dec 18, 2018 | 103.23 | 104.42 | 101.85 | 102.50 | 239,679 | -0.27(-0.27%) |
Dec 17, 2018 | 103.52 | 104.73 | 102.26 | 102.78 | 383,644 | -1.34(-1.29%) |
Dec 14, 2018 | 104.12 | 105.65 | 103.80 | 104.12 | 222,961 | -1.16(-1.10%) |
Dec 13, 2018 | 106.54 | 106.87 | 104.98 | 105.28 | 156,271 | -1.08(-1.02%) |
Dec 12, 2018 | 107.06 | 108.00 | 105.99 | 106.36 | 203,085 | +0.71(+0.67%) |
Dec 11, 2018 | 108.14 | 108.28 | 105.27 | 105.65 | 190,203 | -0.97(-0.91%) |
Dec 10, 2018 | 107.56 | 107.71 | 104.75 | 106.62 | 216,363 | -1.50(-1.38%) |
Dec 07, 2018 | 110.11 | 111.42 | 107.52 | 108.12 | 155,928 | -2.32(-2.11%) |
Dec 06, 2018 | 108.98 | 110.44 | 107.40 | 110.44 | 224,362 | -0.98(-0.88%) |
Dec 04, 2018 | 116.14 | 116.14 | 110.79 | 111.42 | 143,831 | -5.25(-4.50%) |
Dec 03, 2018 | 117.61 | 117.84 | 116.00 | 116.68 | 65,281 | +0.85(+0.73%) |
Nov 30, 2018 | 114.31 | 116.06 | 114.31 | 115.83 | 100,104 | +1.18(+1.03%) |
Nov 29, 2018 | 115.23 | 115.44 | 114.26 | 114.65 | 68,681 | -1.25(-1.08%) |
Nov 28, 2018 | 113.95 | 115.92 | 113.06 | 115.90 | 95,258 | +2.27(+2.00%) |
Nov 27, 2018 | 113.26 | 114.00 | 113.11 | 113.63 | 87,537 | +0.03(+0.02%) |
Nov 26, 2018 | 112.21 | 113.91 | 112.15 | 113.61 | 87,213 | +2.69(+2.42%) |
Nov 23, 2018 | 111.07 | 111.61 | 110.69 | 110.92 | 25,081 | -0.99(-0.89%) |
Nov 21, 2018 | 111.91 | 111.91 | 111.91 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.25 | 112.51 | 110.79 | 111.62 | 131,723 | -2.15(-1.89%) |
Nov 19, 2018 | 114.52 | 114.78 | 113.01 | 113.78 | 223,846 | -0.85(-0.74%) |
Nov 16, 2018 | 114.16 | 115.16 | 113.63 | 114.62 | 128,960 | -0.18(-0.16%) |
Nov 15, 2018 | 112.22 | 114.88 | 111.81 | 114.80 | 191,775 | +1.89(+1.68%) |
Nov 14, 2018 | 115.13 | 115.37 | 111.61 | 112.91 | 1,237,529 | -1.28(-1.12%) |
Nov 13, 2018 | 113.92 | 115.33 | 113.87 | 114.19 | 108,563 | +0.48(+0.42%) |
Nov 12, 2018 | 115.78 | 115.93 | 113.52 | 113.71 | 87,326 | -2.51(-2.16%) |
Nov 09, 2018 | 116.94 | 116.97 | 115.49 | 116.22 | 59,263 | -1.22(-1.04%) |
Nov 08, 2018 | 116.31 | 117.88 | 116.31 | 117.43 | 118,783 | +0.50(+0.43%) |
Nov 07, 2018 | 115.98 | 116.99 | 115.06 | 116.93 | 111,478 | +1.83(+1.59%) |
Nov 06, 2018 | 114.51 | 115.15 | 114.15 | 115.10 | 62,683 | +0.46(+0.40%) |
Nov 05, 2018 | 114.09 | 115.00 | 113.80 | 114.64 | 47,398 | +0.66(+0.58%) |
Nov 02, 2018 | 114.96 | 115.57 | 113.15 | 113.98 | 101,436 | -0.19(-0.17%) |
Nov 01, 2018 | 113.92 | 114.35 | 113.17 | 114.17 | 97,157 | +0.90(+0.80%) |
Oct 31, 2018 | 112.14 | 114.62 | 112.14 | 113.27 | 111,658 | +2.26(+2.04%) |
Oct 30, 2018 | 110.33 | 111.11 | 109.38 | 111.01 | 161,129 | +1.17(+1.07%) |
Oct 29, 2018 | 110.59 | 112.05 | 108.54 | 109.84 | 239,067 | +0.54(+0.49%) |
Oct 26, 2018 | 109.48 | 110.49 | 108.24 | 109.30 | 229,176 | -1.66(-1.49%) |
Oct 25, 2018 | 109.27 | 111.81 | 109.08 | 110.96 | 586,186 | +2.47(+2.28%) |
Oct 24, 2018 | 111.60 | 111.60 | 108.25 | 108.49 | 271,737 | -3.20(-2.86%) |
Oct 23, 2018 | 110.15 | 112.27 | 109.38 | 111.69 | 159,098 | -0.88(-0.78%) |
Oct 22, 2018 | 114.92 | 114.92 | 112.57 | 112.57 | 70,094 | -2.13(-1.86%) |
Oct 19, 2018 | 114.36 | 115.75 | 114.10 | 114.70 | 73,580 | +0.29(+0.25%) |
Oct 18, 2018 | 116.16 | 116.72 | 114.25 | 114.42 | 81,914 | -2.26(-1.94%) |
Oct 17, 2018 | 115.45 | 117.35 | 114.85 | 116.68 | 56,305 | +0.97(+0.83%) |
Oct 16, 2018 | 114.63 | 115.84 | 113.90 | 115.71 | 85,034 | +1.95(+1.72%) |
Oct 15, 2018 | 114.51 | 114.94 | 113.76 | 113.76 | 73,217 | -0.70(-0.61%) |
Oct 12, 2018 | 115.82 | 116.20 | 112.67 | 114.46 | 123,965 | +0.75(+0.66%) |
Oct 11, 2018 | 115.52 | 116.91 | 113.36 | 113.71 | 217,671 | -2.84(-2.43%) |
Oct 10, 2018 | 120.34 | 120.34 | 116.54 | 116.55 | 174,096 | -3.71(-3.09%) |
Oct 09, 2018 | 120.17 | 120.75 | 119.78 | 120.26 | 57,901 | -0.53(-0.44%) |
Oct 08, 2018 | 120.44 | 121.04 | 119.57 | 120.80 | 61,216 | +0.02(+0.01%) |
Oct 05, 2018 | 122.02 | 122.19 | 120.34 | 120.78 | 269,129 | -0.82(-0.67%) |
Oct 04, 2018 | 121.61 | 122.85 | 120.80 | 121.60 | 120,006 | +0.17(+0.14%) |
Oct 03, 2018 | 121.11 | 121.99 | 120.77 | 121.43 | 117,017 | +1.19(+0.99%) |
Oct 02, 2018 | 120.32 | 120.34 | 119.52 | 120.24 | 53,760 | -0.25(-0.21%) |